Serko Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	2.130	2.130	1.980	2.050	2.050	1,633
2023-04-04	2.130	2.150	2.120	2.120	2.120	1,415
2023-04-03	2.160	2.200	2.150	2.180	2.180	4,718
2023-03-31	2.130	2.160	2.130	2.140	2.140	3,386
2023-03-30	2.050	2.130	2.050	2.130	2.130	16,326
2023-03-29	2.100	2.100	2.100	2.100	2.100	0
2023-03-28	2.150	2.150	2.080	2.100	2.100	3,354
2023-03-27	2.180	2.220	2.150	2.150	2.150	17,292
2023-03-24	2.190	2.230	2.180	2.230	2.230	2,249
2023-03-23	2.030	2.090	2.000	2.090	2.090	6,042
2023-03-22	2.150	2.160	2.020	2.020	2.020	12,569
2023-03-21	2.060	2.160	2.060	2.140	2.140	13,845
2023-03-20	2.180	2.230	2.180	2.230	2.230	1,656
2023-03-17	2.270	2.310	2.180	2.180	2.180	25,385
2023-03-16	2.330	2.370	2.260	2.280	2.280	2,930
2023-03-15	2.330	2.390	2.330	2.330	2.330	10,811
2023-03-14	2.100	2.370	2.100	2.370	2.370	14,493
2023-03-13	2.100	2.150	2.100	2.140	2.140	8,176
2023-03-10	2.140	2.140	2.140	2.140	2.140	0
2023-03-09	2.120	2.140	2.120	2.140	2.140	1,882
2023-03-08	2.190	2.190	2.120	2.120	2.120	1,903
2023-03-07	2.190	2.190	2.140	2.190	2.190	265
2023-03-06	2.180	2.180	2.160	2.170	2.170	2,597
2023-03-03	2.220	2.220	2.210	2.210	2.210	1,338
2023-03-02	2.140	2.140	2.140	2.140	2.140	0
2023-03-01	2.140	2.140	2.140	2.140	2.140	0
2023-02-28	2.110	2.140	2.110	2.140	2.140	2,386
2023-02-27	2.200	2.200	2.040	2.040	2.040	26,600
2023-02-24	2.210	2.270	2.200	2.250	2.250	5,728
2023-02-23	2.080	2.080	2.080	2.080	2.080	4,104
2023-02-22	2.160	2.160	2.080	2.080	2.080	20,709
2023-02-21	2.250	2.250	2.150	2.150	2.150	19,049
2023-02-20	2.410	2.410	2.250	2.250	2.250	57,069
2023-02-17	2.480	2.510	2.450	2.450	2.450	5,849
2023-02-16	2.510	2.510	2.510	2.510	2.510	4
2023-02-15	2.570	2.570	2.450	2.500	2.500	11,003
2023-02-14	2.540	2.640	2.540	2.580	2.580	34,547
2023-02-13	2.410	2.530	2.410	2.450	2.450	28,793
2023-02-10	2.470	2.470	2.420	2.420	2.420	1,605
2023-02-09	2.470	2.470	2.450	2.450	2.450	3,801
2023-02-08	2.460	2.470	2.450	2.470	2.470	15,401
2023-02-07	2.520	2.530	2.450	2.450	2.450	15,054
2023-02-06	2.450	2.460	2.450	2.460	2.460	11,580
2023-02-03	2.480	2.590	2.430	2.520	2.520	34,226
2023-02-02	2.420	2.470	2.420	2.470	2.470	11,639
2023-02-01	2.420	2.440	2.360	2.370	2.370	13,090
2023-01-31	2.400	2.420	2.340	2.400	2.400	7,902
2023-01-30	2.280	2.410	2.280	2.410	2.410	12,786
2023-01-27	2.290	2.300	2.280	2.280	2.280	12,241
2023-01-25	2.230	2.420	2.210	2.210	2.210	70,096
2023-01-24	2.145	2.200	2.140	2.190	2.190	84,845
2023-01-23	2.110	2.200	2.030	2.030	2.030	80,180
2023-01-20	1.940	1.940	1.890	1.890	1.890	10,323
2023-01-19	2.020	2.020	1.960	1.960	1.960	2,558
2023-01-18	2.010	2.050	1.990	2.050	2.050	7,920
2023-01-17	2.000	2.050	1.990	2.010	2.010	15,171
2023-01-16	2.030	2.080	2.030	2.080	2.080	7,942
2023-01-13	2.000	2.030	2.000	2.030	2.030	9,771
2023-01-12	2.050	2.060	2.020	2.020	2.020	9,710
2023-01-11	2.130	2.130	2.100	2.130	2.130	2,732

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.